Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.45 | 11.07 | 11.07 | 11.07 | 535,468 | -0.35(-3.06%) |
Dec 30, 2009 | 11.41 | 11.53 | 11.29 | 11.42 | 639,928 | +0.02(+0.19%) |
Dec 29, 2009 | 11.21 | 11.41 | 11.12 | 11.40 | 567,858 | +0.26(+2.34%) |
Dec 28, 2009 | 11.24 | 11.24 | 11.09 | 11.14 | 309,615 | +0.01(+0.05%) |
Dec 24, 2009 | 11.24 | 11.25 | 11.09 | 11.13 | 125,555 | -0.02(-0.15%) |
Dec 23, 2009 | 10.80 | 11.22 | 10.75 | 11.15 | 656,150 | +0.24(+2.24%) |
Dec 22, 2009 | 10.85 | 10.97 | 10.71 | 10.90 | 409,696 | +0.13(+1.18%) |
Dec 21, 2009 | 10.81 | 10.95 | 10.41 | 10.78 | 570,236 | +0.03(+0.26%) |
Dec 18, 2009 | 10.97 | 11.07 | 10.73 | 10.75 | 3,028,052 | -0.12(-1.07%) |
Dec 17, 2009 | 10.76 | 10.87 | 10.46 | 10.86 | 1,022,719 | +0.05(+0.46%) |
Dec 16, 2009 | 10.43 | 10.90 | 10.36 | 10.81 | 1,068,113 | +0.51(+4.95%) |
Dec 15, 2009 | 10.44 | 10.49 | 10.24 | 10.30 | 776,761 | -0.12(-1.12%) |
Dec 14, 2009 | 10.30 | 10.49 | 10.22 | 10.42 | 740,490 | -0.02(-0.16%) |
Dec 11, 2009 | 10.31 | 10.50 | 10.19 | 10.44 | 534,640 | +0.24(+2.39%) |
Dec 10, 2009 | 10.38 | 10.41 | 10.12 | 10.19 | 522,383 | -0.02(-0.22%) |
Dec 09, 2009 | 10.15 | 10.25 | 9.899 | 10.22 | 567,113 | +0.02(+0.22%) |
Dec 08, 2009 | 10.29 | 10.37 | 10.15 | 10.19 | 1,070,099 | -0.09(-0.92%) |
Dec 07, 2009 | 10.63 | 10.70 | 10.00 | 10.29 | 1,415,493 | +0.55(+5.70%) |
Dec 04, 2009 | 9.644 | 9.811 | 9.528 | 9.733 | 444,902 | +0.32(+3.35%) |
Dec 03, 2009 | 9.650 | 9.850 | 9.395 | 9.417 | 363,155 | -0.14(-1.51%) |
Dec 02, 2009 | 9.445 | 9.700 | 9.356 | 9.561 | 355,052 | +0.16(+1.65%) |
Dec 01, 2009 | 9.600 | 9.628 | 9.345 | 9.406 | 613,991 | -0.07(-0.76%) |
Nov 30, 2009 | 9.517 | 9.522 | 9.245 | 9.478 | 579,480 | +0.12(+1.30%) |
Nov 27, 2009 | 9.445 | 9.567 | 9.356 | 9.356 | 306,718 | -0.18(-1.92%) |
Nov 25, 2009 | 9.683 | 9.770 | 9.534 | 9.539 | 264,829 | -0.06(-0.58%) |
Nov 24, 2009 | 9.639 | 9.977 | 9.434 | 9.595 | 851,771 | -0.01(-0.06%) |
Nov 23, 2009 | 9.367 | 9.650 | 9.356 | 9.600 | 464,434 | +0.35(+3.77%) |
Nov 20, 2009 | 9.101 | 9.290 | 9.085 | 9.251 | 333,716 | +0.09(+1.03%) |
Nov 19, 2009 | 9.212 | 9.229 | 9.085 | 9.157 | 406,434 | -0.12(-1.26%) |
Nov 18, 2009 | 9.196 | 9.295 | 9.123 | 9.273 | 291,027 | +0.05(+0.54%) |
Nov 17, 2009 | 9.218 | 9.362 | 9.118 | 9.223 | 358,116 | -0.07(-0.78%) |
Nov 16, 2009 | 9.351 | 9.511 | 9.218 | 9.295 | 502,147 | +0.03(+0.30%) |
Nov 13, 2009 | 9.207 | 9.406 | 9.090 | 9.268 | 507,614 | +0.06(+0.60%) |
Nov 12, 2009 | 9.484 | 9.606 | 9.190 | 9.212 | 370,600 | -0.27(-2.81%) |
Nov 11, 2009 | 9.423 | 9.654 | 9.367 | 9.478 | 302,003 | +0.14(+1.48%) |
Nov 10, 2009 | 9.561 | 9.584 | 9.207 | 9.340 | 542,123 | -0.25(-2.66%) |
Nov 09, 2009 | 9.528 | 9.722 | 9.450 | 9.595 | 388,111 | +0.15(+1.58%) |
Nov 06, 2009 | 9.423 | 9.506 | 9.290 | 9.445 | 370,339 | -0.05(-0.53%) |
Nov 05, 2009 | 9.561 | 9.733 | 9.406 | 9.495 | 402,775 | +0.06(+0.65%) |
Nov 04, 2009 | 9.927 | 9.927 | 9.428 | 9.434 | 629,648 | -0.40(-4.11%) |
Nov 03, 2009 | 9.656 | 9.960 | 9.534 | 9.838 | 580,252 | +0.09(+0.97%) |
Nov 02, 2009 | 9.938 | 10.20 | 9.478 | 9.744 | 616,723 | -0.15(-1.51%) |
Oct 30, 2009 | 10.45 | 10.47 | 9.850 | 9.894 | 638,486 | -0.57(-5.46%) |
Oct 29, 2009 | 10.54 | 10.67 | 10.38 | 10.46 | 629,920 | -0.07(-0.63%) |
Oct 28, 2009 | 10.45 | 10.69 | 10.21 | 10.53 | 750,032 | +0.10(+0.96%) |
Oct 27, 2009 | 10.25 | 10.83 | 10.20 | 10.43 | 914,941 | +0.22(+2.12%) |
Oct 26, 2009 | 9.938 | 10.33 | 9.922 | 10.22 | 1,366,781 | +0.43(+4.36%) |
Oct 23, 2009 | 9.794 | 10.28 | 9.700 | 9.789 | 392,398 | -0.25(-2.54%) |
Oct 22, 2009 | 9.656 | 10.10 | 9.545 | 10.04 | 678,442 | +0.40(+4.14%) |
Oct 21, 2009 | 9.778 | 9.955 | 9.600 | 9.644 | 1,255,635 | -0.12(-1.19%) |
Oct 20, 2009 | 9.705 | 10.25 | 9.689 | 9.761 | 477,135 | -0.38(-3.77%) |
Oct 19, 2009 | 10.32 | 10.34 | 10.08 | 10.14 | 276,929 | -0.08(-0.81%) |
Oct 16, 2009 | 10.28 | 10.34 | 10.13 | 10.23 | 326,859 | -0.11(-1.07%) |
Oct 15, 2009 | 10.35 | 10.43 | 10.13 | 10.34 | 277,864 | -0.11(-1.06%) |
Oct 14, 2009 | 10.45 | 10.49 | 10.28 | 10.45 | 280,864 | +0.18(+1.78%) |
Oct 13, 2009 | 10.35 | 10.49 | 10.08 | 10.27 | 293,856 | -0.13(-1.28%) |
Oct 12, 2009 | 10.55 | 10.73 | 10.28 | 10.40 | 158,141 | -0.19(-1.83%) |
Oct 09, 2009 | 10.56 | 10.88 | 10.46 | 10.59 | 455,947 | -0.01(-0.10%) |
Oct 08, 2009 | 10.57 | 10.69 | 10.40 | 10.60 | 563,198 | +0.16(+1.49%) |
Oct 07, 2009 | 10.67 | 10.81 | 10.23 | 10.45 | 453,973 | -0.30(-2.84%) |
Oct 06, 2009 | 10.55 | 11.01 | 10.55 | 10.75 | 320,391 | +0.26(+2.48%) |
Oct 05, 2009 | 10.48 | 10.79 | 10.32 | 10.49 | 355,989 | +0.07(+0.69%) |
Oct 02, 2009 | 10.58 | 10.69 | 10.20 | 10.42 | 346,869 | -0.27(-2.49%) |